Briggs & Stratton Corporation Historical Stock Prices

BGG 
$20.4
*  
0.14
0.68%
Get BGG Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading BGG now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BGG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.565  20.69  20.25  20.40 520,727
03/31/2015 19.99 20.63 19.95 20.54 452,937
03/30/2015 19.82 20.13 19.75 20.05 173,970
03/27/2015 19.55 19.82 19.43 19.71 246,121
03/26/2015 19.87 19.95 19.54 19.58 274,995
03/25/2015 20.03 20.2 19.865 19.88 266,565
03/24/2015 19.99 20.26 19.93 20 435,643
03/23/2015 19.83 20.06 19.81 19.96 440,848
03/20/2015 19.64 19.9 19.63 19.83 495,391
03/19/2015 19.76 19.85 19.49 19.61 242,966
03/18/2015 19.46 19.91 19.39 19.87 352,436
03/17/2015 19.48 19.71 19.36 19.55 287,006
03/16/2015 19.67 19.74 19.47 19.6 256,576
03/13/2015 19.87 19.94 19.4003 19.55 242,612
03/12/2015 19.82 20.02 19.7 20.01 234,959
03/11/2015 19.68 19.76 19.22 19.68 745,267
03/10/2015 20.06 20.06 19.61 19.61 254,939
03/09/2015 20.16 20.37 20.08 20.23 233,113
03/06/2015 20.18 20.37 19.99 20.12 284,379
03/05/2015 20.35 20.43 20.2 20.33 368,749
03/04/2015 20.64 20.72 20.22 20.39 416,645
03/03/2015 20.71 20.87 20.65 20.75 247,031
03/02/2015 20.91 21.03 20.71 20.8 324,940
02/27/2015 20.73 20.92 20.64 20.84 294,216
02/26/2015 20.78 20.89 20.66 20.79 270,649
02/25/2015 20.53 20.93 20.53 20.84 348,982
02/24/2015 20.5 20.75 20.4 20.6 370,910
02/23/2015 20.38 20.47 20.12 20.47 404,803
02/20/2015 20.4 20.54 20.16 20.47 426,922
02/19/2015 20.28 20.53 20.16 20.51 421,523
02/18/2015 20.18 20.48 20.06 20.38 281,954
02/17/2015 20.2 20.31 19.98 20.17 250,047
02/13/2015 20.13 20.34 19.97 20.18 264,263
02/12/2015 19.76 20.16 19.76 20.09 436,182
02/11/2015 19.49 19.7 19.2 19.66 361,749
02/10/2015 19.58 19.6 19.24 19.51 333,303
02/09/2015 19.68 19.96 19.48 19.49 272,414
02/06/2015 19.59 19.775 19.45 19.72 424,719
02/05/2015 18.85 19.66 18.79 19.52 538,543
02/04/2015 19.23 19.38 18.8 18.84 385,353
02/03/2015 18.98 19.45 18.98 19.34 608,842
02/02/2015 18.42 18.84 18.34 18.84 574,286
01/30/2015 18.7 18.989 18.38 18.41 569,526
01/29/2015 18.84 18.97 18.65 18.84 915,130
01/28/2015 19.28 19.345 18.68 18.8 1,236,258
01/27/2015 19.2 19.58 18.8111 19.17 706,241
01/26/2015 18.96 19.525 18.86 19.51 558,325
01/23/2015 18.46 19.02 18.35 18.86 586,895
01/22/2015 19.61 19.8 17.54 18.52 1,271,599
01/21/2015 18.2 18.77 18.15 18.77 703,200
01/20/2015 18.38 18.4 17.95 18.29 530,877
01/16/2015 18.22 18.45 18.07 18.43 468,106
01/15/2015 18.96 18.99 18.31 18.33 232,906
01/14/2015 18.71 18.97 18.66 18.88 230,701
01/13/2015 19.11 19.54 18.69 18.95 368,211
01/12/2015 19.36 19.39 18.87 19.01 273,956
01/09/2015 19.65 19.7 19.32 19.39 251,625
01/08/2015 19.59 19.94 19.55 19.67 531,896
01/07/2015 19.43 19.48 19.16 19.46 262,494
01/06/2015 19.64 19.74 19.14 19.29 223,736
01/05/2015 20.08 20.14 19.59 19.61 285,514
01/02/2015 20.47 20.61 20.06 20.27 187,477
12/31/2014 20.88 20.93 20.4 20.42 306,179
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?